Tyson Foods, Inc. (TSN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240628C00052000 | 2024-06-20 12:43PM EDT | 52.00 | 4.40 | 2.80 | 5.30 | 0.00 | - | 1 | 1 | 87.16% |
| TSN240628C00053000 | 2024-06-17 12:13PM EDT | 53.00 | 2.87 | 3.30 | 3.50 | 0.00 | - | 9 | 11 | 39.26% |
| TSN240628C00054000 | 2024-06-20 10:38AM EDT | 54.00 | 2.23 | 0.45 | 2.50 | 0.00 | - | 1 | 4 | 30.57% |
| TSN240628C00055000 | 2024-06-21 9:55AM EDT | 55.00 | 1.14 | 1.45 | 1.60 | -0.36 | -24.00% | 1 | 61 | 25.49% |
| TSN240628C00056000 | 2024-06-21 3:12PM EDT | 56.00 | 0.65 | 0.70 | 0.80 | -0.20 | -23.53% | 55 | 21 | 20.61% |
| TSN240628C00057000 | 2024-06-21 11:54AM EDT | 57.00 | 0.21 | 0.20 | 0.30 | -0.15 | -41.67% | 6 | 40 | 18.65% |
| TSN240628C00058000 | 2024-06-21 1:15PM EDT | 58.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 2 | 49 | 19.14% |
| TSN240628C00059000 | 2024-06-20 11:47AM EDT | 59.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 48 | 50 | 26.37% |
| TSN240628C00060000 | 2024-06-17 12:39PM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 18 | 28.32% |
| TSN240628C00061000 | 2024-05-31 10:52AM EDT | 61.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 1 | 5 | 55.76% |
| TSN240628C00062000 | 2024-05-30 12:06PM EDT | 62.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 1 | 12 | 49.81% |
| TSN240628C00064000 | 2024-05-31 10:03AM EDT | 64.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 3 | 8 | 53.52% |
| TSN240628C00065000 | 2024-05-20 3:20PM EDT | 65.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 5 | 61.91% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSN240628P00045000 | 2024-06-17 10:04AM EDT | 45.00 | 0.06 | 0.00 | 0.55 | 0.00 | - | 1 | 4 | 113.67% |
| TSN240628P00046000 | 2024-06-11 3:44PM EDT | 46.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 1 | 74.61% |
| TSN240628P00048000 | 2024-06-20 10:11AM EDT | 48.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 8 | 10 | 60.94% |
| TSN240628P00050000 | 2024-06-17 9:30AM EDT | 50.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 2 | 6 | 47.66% |
| TSN240628P00051000 | 2024-06-21 11:58AM EDT | 51.00 | 0.05 | 0.00 | 0.20 | -0.05 | -50.00% | 1 | 6 | 56.06% |
| TSN240628P00052000 | 2024-06-21 3:45PM EDT | 52.00 | 0.06 | 0.00 | 0.10 | -0.02 | -25.00% | 34 | 17 | 39.84% |
| TSN240628P00053000 | 2024-06-21 1:12PM EDT | 53.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 8 | 47 | 32.32% |
| TSN240628P00054000 | 2024-06-18 1:01PM EDT | 54.00 | 0.16 | 0.05 | 0.10 | -0.11 | -40.74% | 1 | 22 | 24.61% |
| TSN240628P00055000 | 2024-06-21 1:29PM EDT | 55.00 | 0.25 | 0.10 | 0.20 | -0.32 | -56.14% | 31 | 45 | 21.29% |
| TSN240628P00056000 | 2024-06-21 2:40PM EDT | 56.00 | 0.46 | 0.35 | 0.45 | -0.04 | -8.00% | 22 | 243 | 18.95% |
| TSN240628P00057000 | 2024-06-21 10:49AM EDT | 57.00 | 0.90 | 0.85 | 1.00 | -0.10 | -10.00% | 59 | 45 | 18.65% |
| TSN240628P00058000 | 2024-06-20 3:42PM EDT | 58.00 | 2.00 | 1.40 | 2.85 | 0.00 | - | 5 | 16 | 59.52% |
| TSN240628P00059000 | 2024-05-30 12:03PM EDT | 59.00 | 2.55 | 1.65 | 3.50 | 0.00 | - | 2 | 1 | 57.91% |
| TSN240628P00060000 | 2024-05-24 3:49PM EDT | 60.00 | 1.40 | 2.70 | 5.50 | 0.00 | - | 1 | 0 | 50.49% |
| TSN240628P00063000 | 2024-06-03 12:17PM EDT | 63.00 | 6.60 | 4.80 | 6.90 | 0.00 | - | 1 | 0 | 59.96% |
© 2024 Yahoo. All rights reserved.